Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.440
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:08 AM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Feb 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.15% | - |
| Feb 17, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Feb 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | - |
| Feb 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Feb 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.15% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Feb 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.74% | - |
| Feb 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.59% | - |
| Feb 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.49% | - |
| Feb 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | - |
| Jan 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.15% | - |
| Jan 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 23, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jan 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.64% | - |
| Jan 19, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | - |
| Jan 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jan 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Jan 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.44% | - |
| Jan 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.03% | - |
| Jan 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | - |
| Jan 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Jan 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Jan 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | - |
| Jan 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Dec 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Dec 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.15% | - |
| Dec 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Dec 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.71% | - |
| Dec 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.37% | - |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.06% | - |
| Dec 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Dec 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Dec 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Dec 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Dec 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.15% | - |